*ST网达 sh.603189
12.21
-0.41%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 20.11 | 20.21 | 18.19 | 18.19 | -10.00% | 3.43 | 6.72% |
| 2026-03-20 | 21.27 | 21.54 | 20.21 | 20.21 | -3.76% | 4.78 | 8.55% |
| 2026-03-19 | 20.60 | 22.09 | 20.20 | 21.00 | +4.58% | 8.97 | 15.52% |
| 2026-03-18 | 18.44 | 20.08 | 18.24 | 20.08 | +10.03% | 3.68 | 7.00% |
| 2026-03-17 | 18.61 | 18.66 | 18.19 | 18.25 | -1.40% | 1.09 | 2.21% |
| 2026-03-16 | 19.10 | 19.15 | 18.26 | 18.51 | -3.39% | 2.23 | 4.43% |
| 2026-03-13 | 19.76 | 19.97 | 19.10 | 19.16 | -4.15% | 1.52 | 2.89% |
| 2026-03-12 | 19.87 | 20.58 | 19.87 | 19.99 | -0.20% | 1.46 | 2.68% |
| 2026-03-11 | 20.28 | 20.55 | 19.97 | 20.03 | -1.23% | 1.08 | 1.99% |
| 2026-03-10 | 20.15 | 20.58 | 20.12 | 20.28 | +1.00% | 0.96 | 1.75% |
| 2026-03-09 | 19.92 | 20.28 | 19.45 | 20.08 | -1.18% | 1.42 | 2.66% |
| 2026-03-06 | 20.30 | 20.50 | 20.17 | 20.32 | -0.39% | 0.82 | 1.50% |
| 2026-03-05 | 19.97 | 20.96 | 19.83 | 20.40 | +3.55% | 1.61 | 2.93% |
| 2026-03-04 | 19.74 | 19.90 | 19.45 | 19.70 | -0.20% | 1.16 | 2.18% |
| 2026-03-03 | 20.77 | 21.18 | 19.70 | 19.74 | -4.64% | 1.71 | 3.12% |
| 2026-03-02 | 21.38 | 21.70 | 20.61 | 20.70 | -4.74% | 2.11 | 3.73% |
| 2026-02-27 | 21.27 | 21.86 | 21.23 | 21.73 | +1.59% | 1.73 | 2.96% |
| 2026-02-26 | 21.38 | 21.55 | 21.17 | 21.39 | -0.14% | 1.16 | 2.01% |
| 2026-02-25 | 21.33 | 21.69 | 21.04 | 21.42 | +0.66% | 1.56 | 2.69% |
| 2026-02-24 | 21.31 | 21.50 | 20.72 | 21.28 | -0.14% | 1.55 | 2.72% |